Solar Applied Materials Technology historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	36.800	37.250	36.750	37.200	35.739	824,263
2023-02-15	37.150	37.500	36.500	36.600	35.162	1,590,970
2023-02-14	37.350	37.400	37.050	37.100	35.643	568,396
2023-02-13	36.950	37.000	36.600	36.900	35.450	882,768
2023-02-10	37.500	37.550	37.000	37.000	35.547	1,375,133
2023-02-09	38.000	38.350	37.500	37.600	36.123	2,800,499
2023-02-08	37.850	38.750	37.600	38.600	37.084	3,593,157
2023-02-07	38.000	38.050	37.250	37.600	36.123	3,054,673
2023-02-06	38.750	38.750	38.100	38.350	36.844	3,087,419
2023-02-03	37.900	39.200	37.100	38.950	37.420	10,901,450
2023-02-02	36.300	38.600	35.900	37.600	36.123	12,700,780
2023-02-01	34.950	35.800	34.550	35.700	34.298	3,354,524
2023-01-31	33.900	34.950	33.750	34.650	33.289	2,538,102
2023-01-30	33.900	34.150	33.750	33.750	32.424	1,432,945
2023-01-17	33.650	33.700	33.350	33.350	32.040	660,674
2023-01-16	33.500	33.650	33.200	33.300	31.992	511,817
2023-01-13	34.000	34.100	33.200	33.200	31.896	1,209,046
2023-01-12	33.500	33.850	33.350	33.650	32.328	1,270,427
2023-01-11	33.700	33.900	33.250	33.250	31.944	720,326
2023-01-10	33.500	33.650	33.300	33.450	32.136	690,802
2023-01-09	33.500	33.500	33.200	33.450	32.136	864,001
2023-01-06	33.250	33.250	32.950	33.100	31.800	736,251
2023-01-05	32.700	33.700	32.700	33.250	31.944	2,041,604
2023-01-04	32.200	32.600	32.100	32.450	31.175	441,639
2023-01-03	32.100	32.450	31.700	32.250	30.983	398,084
2022-12-30	32.750	32.850	32.000	32.050	30.791	918,956
2022-12-29	31.850	32.250	31.550	32.050	30.791	643,581
2022-12-28	32.650	32.800	32.000	32.000	30.743	612,454
2022-12-27	32.300	32.750	32.300	32.550	31.271	544,770
2022-12-26	32.450	32.450	32.100	32.200	30.935	631,631
2022-12-23	32.650	32.650	32.200	32.450	31.175	599,873
2022-12-22	32.100	32.950	32.100	32.950	31.656	1,069,056
2022-12-21	31.950	32.350	31.750	31.750	30.503	1,019,835
2022-12-20	32.800	33.300	31.900	31.900	30.647	1,522,452
2022-12-19	32.950	33.000	32.650	32.800	31.512	469,880
2022-12-16	33.100	33.100	32.650	32.800	31.512	1,355,903
2022-12-15	33.100	33.600	33.100	33.300	31.992	1,133,897
2022-12-14	33.200	33.500	33.050	33.100	31.800	988,903
2022-12-13	33.650	33.650	32.800	32.900	31.608	1,138,095
2022-12-12	33.750	33.750	32.800	33.500	32.184	1,021,701
2022-12-09	33.300	34.300	33.200	33.750	32.424	2,020,619
2022-12-08	33.500	33.500	33.050	33.200	31.896	1,210,007
2022-12-07	34.350	34.350	33.550	33.650	32.328	1,981,717
2022-12-06	35.450	36.050	34.450	34.450	33.097	6,433,910
2022-12-05	34.300	35.400	34.050	35.250	33.865	4,539,706
2022-12-02	34.300	34.750	34.200	34.300	32.953	1,543,542
2022-12-01	34.250	34.800	34.100	34.100	32.760	2,643,102
2022-11-30	33.400	33.900	33.300	33.900	32.568	1,373,179
2022-11-29	33.300	33.700	32.950	33.500	32.184	1,230,828
2022-11-28	32.600	33.500	32.550	33.500	32.184	1,280,110
2022-11-25	34.050	34.050	33.250	33.250	31.944	1,587,570
2022-11-24	34.300	34.300	33.500	33.800	32.472	2,280,972
2022-11-23	33.850	35.700	33.850	34.300	32.953	6,982,604
2022-11-22	33.250	33.400	32.550	32.900	31.608	1,657,014
2022-11-21	33.250	33.600	33.000	33.450	32.136	1,723,580
2022-11-18	34.300	34.450	33.400	33.400	32.088	2,566,797
2022-11-17	35.000	35.000	33.950	34.250	32.905	3,972,526
2022-11-16	35.000	35.750	34.150	35.000	33.625	13,142,150
2022-11-15	31.500	34.450	31.500	34.450	33.097	8,310,618
2022-11-14	30.150	31.600	30.150	31.350	30.119	2,689,498

← NewerPage 16 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-19	1.5006 TWD
2022-07-27	1.4906 TWD
2021-08-26	1.2000 TWD
2020-08-13	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.